Europe ETF FTSE Vanguard (NY: VGK )

66.02 USD +0.46 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 66.19 66.20 65.67 66.02 5,549,768 +0.46(+0.70%)
Nov 26, 2021 66.06 66.16 65.36 65.56 7,161,392 -1.64(-2.44%)
Nov 24, 2021 66.60 67.22 66.60 67.20 6,095,159 -0.43(-0.64%)
Nov 23, 2021 67.61 67.87 67.25 67.63 5,221,457 -0.24(-0.35%)
Nov 22, 2021 68.24 68.46 67.87 67.87 5,332,185 -0.55(-0.80%)
Nov 19, 2021 68.74 68.77 68.38 68.42 3,242,434 -0.92(-1.33%)
Nov 18, 2021 69.24 69.35 69.28 69.34 3,331,420 +0.07(+0.10%)
Nov 17, 2021 69.24 69.34 69.14 69.27 5,383,646 +0.09(+0.13%)
Nov 16, 2021 69.34 69.43 69.15 69.18 4,768,534 -0.15(-0.22%)
Nov 15, 2021 69.71 69.72 69.27 69.33 3,059,110 -0.23(-0.33%)
Nov 12, 2021 69.47 69.63 69.37 69.56 4,040,793 +0.18(+0.26%)
Nov 11, 2021 69.40 69.54 69.31 69.38 2,433,285 +0.25(+0.36%)
Nov 10, 2021 69.74 69.05 69.13 3,935,781 -0.81(-1.16%)
Nov 09, 2021 70.20 70.22 69.76 69.94 9,212,394 -0.06(-0.09%)
Nov 08, 2021 70.05 70.18 69.90 70.00 2,207,383 +0.07(+0.10%)
Nov 05, 2021 69.82 69.93 69.60 69.93 4,593,121 +0.13(+0.19%)
Nov 04, 2021 69.79 69.81 69.55 69.80 4,779,016 -0.22(-0.31%)
Nov 03, 2021 69.40 70.08 69.29 70.02 5,794,270 +0.67(+0.97%)
Nov 02, 2021 69.34 69.46 69.28 69.35 3,681,772 -0.17(-0.24%)
Nov 01, 2021 69.20 69.54 69.05 69.52 3,176,438 +0.61(+0.89%)
Oct 29, 2021 68.84 68.94 68.61 68.91 5,302,778 -0.51(-0.73%)
Oct 28, 2021 68.99 69.46 68.95 69.42 3,357,857 +0.76(+1.11%)
Oct 27, 2021 68.94 69.01 68.64 68.66 3,347,914 -0.22(-0.32%)
Oct 26, 2021 69.02 68.88 3,840,210 +0.26(+0.38%)
Oct 25, 2021 68.63 68.70 68.44 68.62 3,510,619 -0.25(-0.36%)
Oct 22, 2021 68.75 68.97 68.54 68.87 5,900,172 +0.33(+0.48%)
Oct 21, 2021 68.37 68.55 68.34 68.54 6,218,574 -0.01(-0.01%)
Oct 20, 2021 68.36 68.59 68.23 68.55 3,713,686 +0.28(+0.41%)
Oct 19, 2021 68.09 68.32 68.09 68.27 2,154,243 +0.38(+0.56%)
Oct 18, 2021 67.71 67.93 67.60 67.89 3,251,748 -0.31(-0.45%)
Oct 15, 2021 67.96 68.20 67.90 68.20 3,172,640 +0.51(+0.75%)
Oct 14, 2021 67.56 67.72 67.44 67.69 7,790,143 +0.74(+1.11%)
Oct 13, 2021 66.51 66.99 66.43 66.95 5,868,302 +0.98(+1.49%)
Oct 12, 2021 66.00 66.15 65.79 65.97 13,667,757 +0.26(+0.40%)
Oct 11, 2021 65.95 66.24 65.71 65.71 2,920,385 -0.39(-0.59%)
Oct 08, 2021 66.28 66.30 65.97 66.10 3,056,615 +0.04(+0.06%)
Oct 07, 2021 65.88 66.31 65.87 66.06 4,047,147 +0.49(+0.75%)
Oct 06, 2021 64.98 65.60 64.83 65.57 8,279,174 -0.43(-0.65%)
Oct 05, 2021 65.69 66.25 65.62 66.00 6,579,895 +0.32(+0.49%)
Oct 04, 2021 65.99 66.11 65.41 65.68 8,994,143 -0.34(-0.51%)
Oct 01, 2021 65.89 66.18 65.45 66.02 9,819,948 +0.41(+0.62%)
Sep 30, 2021 65.98 66.08 65.46 65.61 8,538,682 -0.23(-0.35%)
Sep 29, 2021 66.23 66.23 65.77 65.84 6,378,198 -0.23(-0.35%)
Sep 28, 2021 66.53 66.57 65.85 66.07 8,517,226 -1.59(-2.35%)
Sep 27, 2021 67.56 67.76 67.44 67.66 3,049,996 -0.10(-0.15%)
Sep 24, 2021 67.77 67.97 67.67 67.76 5,350,159 -0.81(-1.18%)
Sep 23, 2021 68.39 68.69 68.37 68.57 5,910,201 +0.91(+1.34%)
Sep 22, 2021 67.65 68.24 67.61 67.66 6,919,547 +0.64(+0.95%)
Sep 21, 2021 67.21 67.38 66.93 67.02 8,083,885 +0.69(+1.04%)
Sep 20, 2021 66.14 66.54 65.77 66.33 6,666,766 -1.71(-2.51%)
Sep 17, 2021 68.84 68.92 67.83 68.04 6,197,976 -1.10(-1.59%)
Sep 16, 2021 68.94 69.17 68.74 69.14 5,521,505 -0.03(-0.04%)
Sep 15, 2021 69.05 69.17 68.77 69.17 4,234,833 +0.01(+0.01%)
Sep 14, 2021 69.60 69.61 69.09 69.16 5,828,750 -0.18(-0.26%)
Sep 13, 2021 69.50 69.50 69.10 69.34 4,531,431 +0.40(+0.58%)
Sep 10, 2021 69.56 69.59 68.92 68.94 3,980,991 -0.20(-0.29%)
Sep 09, 2021 69.27 69.55 69.10 69.14 3,455,999 -0.21(-0.30%)
Sep 08, 2021 69.60 69.71 69.22 69.35 2,703,359 -0.73(-1.04%)
Sep 07, 2021 70.37 70.45 70.05 70.08 4,221,725 -0.27(-0.38%)
Sep 03, 2021 70.26 70.48 70.12 70.35 5,158,662 -0.25(-0.35%)
Sep 02, 2021 70.55 70.70 70.47 70.60 2,763,984 +0.36(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.